The highest closing price for Applied Opt (AAOI) last month was $29.50, on July 14. It was down 9.1% for the month. The latest price is $25.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $23.78 | $24.53 | $22.86 | $22.87 | 5,361,532 |
July 30 2025 | $24.30 | $24.57 | $22.40 | $23.06 | 5,050,994 |
July 29 2025 | $25.54 | $26.35 | $23.99 | $24.11 | 4,077,056 |
July 28 2025 | $27.51 | $27.59 | $24.76 | $25.22 | 5,495,001 |
July 25 2025 | $26.41 | $27.88 | $25.77 | $27.13 | 4,194,173 |
July 24 2025 | $26.56 | $27.45 | $25.70 | $25.84 | 3,064,231 |
July 23 2025 | $27.20 | $27.78 | $25.92 | $26.31 | 3,038,743 |
July 22 2025 | $28.18 | $28.23 | $25.40 | $26.35 | 5,039,409 |
July 21 2025 | $28.68 | $29.44 | $27.98 | $28.23 | 3,092,370 |
July 18 2025 | $30.00 | $30.20 | $27.63 | $28.63 | 3,935,997 |
July 17 2025 | $29.00 | $30.13 | $28.63 | $29.42 | 3,816,171 |
July 16 2025 | $28.93 | $29.00 | $26.36 | $28.99 | 4,855,330 |
July 15 2025 | $31.24 | $31.58 | $28.46 | $29.24 | 4,551,903 |
July 14 2025 | $28.24 | $29.82 | $27.10 | $29.50 | 4,312,412 |
July 11 2025 | $27.65 | $29.07 | $27.65 | $28.40 | 3,152,059 |
July 10 2025 | $27.89 | $29.00 | $26.68 | $28.25 | 3,410,453 |
July 09 2025 | $27.58 | $28.86 | $26.20 | $27.92 | 5,507,010 |
July 08 2025 | $27.16 | $27.66 | $26.07 | $26.88 | 4,359,494 |
July 07 2025 | $27.81 | $28.00 | $25.73 | $26.44 | 6,762,162 |
July 03 2025 | $26.76 | $31.02 | $26.42 | $28.66 | 6,962,095 |
July 02 2025 | $25.09 | $26.74 | $23.90 | $26.69 | 4,578,600 |
July 01 2025 | $25.15 | $26.01 | $23.85 | $25.35 | 4,575,500 |
Daily pricing data for Applied Opt dates back to 9/26/2013, and may be incomplete.
